Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 14.09 | 14.12 | 13.51 | 13.51 | 6,054,696 | -0.48(-3.43%) |
Aug 28, 2020 | 13.89 | 14.14 | 13.82 | 13.99 | 5,346,110 | +0.13(+0.91%) |
Aug 27, 2020 | 13.77 | 13.87 | 13.49 | 13.87 | 5,801,262 | +0.13(+0.98%) |
Aug 26, 2020 | 13.99 | 14.01 | 13.66 | 13.73 | 3,697,937 | -0.28(-1.99%) |
Aug 25, 2020 | 14.14 | 14.28 | 13.80 | 14.01 | 4,200,595 | +0.03(+0.24%) |
Aug 24, 2020 | 13.57 | 13.99 | 13.52 | 13.98 | 5,393,088 | +0.63(+4.74%) |
Aug 21, 2020 | 13.61 | 13.66 | 13.31 | 13.34 | 5,542,326 | -0.39(-2.82%) |
Aug 20, 2020 | 13.77 | 13.84 | 13.63 | 13.73 | 3,964,430 | -0.22(-1.57%) |
Aug 19, 2020 | 14.16 | 14.25 | 13.93 | 13.95 | 3,920,158 | -0.21(-1.49%) |
Aug 18, 2020 | 14.27 | 14.49 | 14.11 | 14.16 | 3,233,522 | -0.14(-1.00%) |
Aug 17, 2020 | 14.55 | 14.55 | 14.18 | 14.30 | 3,830,728 | -0.03(-0.18%) |
Aug 14, 2020 | 14.18 | 14.34 | 14.09 | 14.33 | 6,792,461 | +0.02(+0.12%) |
Aug 13, 2020 | 14.57 | 14.62 | 14.23 | 14.31 | 4,005,503 | -0.36(-2.47%) |
Aug 12, 2020 | 14.64 | 14.79 | 14.44 | 14.68 | 4,760,140 | +0.38(+2.65%) |
Aug 11, 2020 | 14.63 | 14.99 | 14.25 | 14.30 | 6,873,830 | +0.04(+0.30%) |
Aug 10, 2020 | 13.78 | 14.26 | 13.70 | 14.25 | 6,176,884 | +0.62(+4.51%) |
Aug 07, 2020 | 13.71 | 13.76 | 13.47 | 13.64 | 5,785,876 | -0.21(-1.52%) |
Aug 06, 2020 | 13.95 | 14.13 | 13.84 | 13.85 | 3,815,115 | -0.17(-1.20%) |
Aug 05, 2020 | 13.90 | 14.35 | 13.87 | 14.02 | 7,865,002 | +0.46(+3.36%) |
Aug 04, 2020 | 13.49 | 13.70 | 13.39 | 13.56 | 7,822,399 | -0.02(-0.12%) |
Aug 03, 2020 | 13.28 | 13.73 | 13.11 | 13.58 | 4,549,540 | +0.29(+2.22%) |
Jul 31, 2020 | 13.60 | 13.79 | 13.18 | 13.28 | 5,568,900 | -0.38(-2.78%) |
Jul 30, 2020 | 13.55 | 13.69 | 13.17 | 13.66 | 5,184,139 | -0.19(-1.34%) |
Jul 29, 2020 | 13.72 | 13.85 | 13.44 | 13.85 | 6,973,657 | +0.25(+1.86%) |
Jul 28, 2020 | 14.14 | 14.14 | 13.57 | 13.60 | 6,117,394 | -0.61(-4.27%) |
Jul 27, 2020 | 14.04 | 14.20 | 13.79 | 14.20 | 4,104,351 | +0.13(+0.90%) |
Jul 24, 2020 | 14.57 | 14.61 | 14.06 | 14.08 | 5,476,130 | -0.40(-2.79%) |
Jul 23, 2020 | 14.95 | 15.04 | 14.39 | 14.48 | 8,894,217 | -0.64(-4.24%) |
Jul 22, 2020 | 15.00 | 15.22 | 14.76 | 15.12 | 5,667,159 | -0.20(-1.32%) |
Jul 21, 2020 | 14.41 | 15.41 | 14.41 | 15.32 | 7,391,701 | +1.23(+8.73%) |
Jul 20, 2020 | 14.25 | 14.45 | 14.01 | 14.09 | 6,425,053 | -0.24(-1.65%) |
Jul 17, 2020 | 14.46 | 14.64 | 14.23 | 14.33 | 4,636,815 | -0.07(-0.47%) |
Jul 16, 2020 | 14.44 | 14.69 | 14.23 | 14.40 | 4,052,342 | -0.19(-1.27%) |
Jul 15, 2020 | 14.59 | 14.83 | 14.44 | 14.58 | 3,860,520 | +0.28(+1.94%) |
Jul 14, 2020 | 13.66 | 14.34 | 13.61 | 14.30 | 5,156,460 | +0.61(+4.43%) |
Jul 13, 2020 | 13.67 | 13.88 | 13.45 | 13.70 | 8,321,312 | +0.09(+0.68%) |
Jul 10, 2020 | 13.23 | 13.61 | 13.19 | 13.61 | 4,763,038 | +0.35(+2.61%) |
Jul 09, 2020 | 13.63 | 13.77 | 13.19 | 13.26 | 7,781,604 | -0.57(-4.14%) |
Jul 08, 2020 | 13.90 | 14.10 | 13.63 | 13.83 | 4,311,030 | +0.02(+0.12%) |
Jul 07, 2020 | 14.16 | 14.21 | 13.82 | 13.82 | 3,408,370 | -0.46(-3.25%) |
Jul 06, 2020 | 14.41 | 14.68 | 14.25 | 14.28 | 5,710,262 | +0.17(+1.19%) |
Jul 02, 2020 | 14.25 | 14.57 | 14.10 | 14.11 | 4,008,426 | +0.24(+1.76%) |
Jul 01, 2020 | 14.19 | 14.60 | 13.83 | 13.87 | 4,252,075 | -0.35(-2.43%) |
Jun 30, 2020 | 14.14 | 14.28 | 13.68 | 14.21 | 12,688,331 | -0.08(-0.59%) |
Jun 29, 2020 | 13.89 | 14.38 | 13.64 | 14.30 | 12,414,499 | +0.56(+4.05%) |
Jun 26, 2020 | 13.98 | 14.05 | 13.53 | 13.74 | 8,210,340 | -0.36(-2.57%) |
Jun 25, 2020 | 13.91 | 14.43 | 13.82 | 14.10 | 7,581,532 | +0.02(+0.12%) |
Jun 24, 2020 | 14.57 | 14.57 | 14.07 | 14.09 | 5,207,059 | -0.73(-4.95%) |
Jun 23, 2020 | 14.77 | 14.93 | 14.63 | 14.82 | 5,062,395 | +0.22(+1.50%) |
Jun 22, 2020 | 14.34 | 14.65 | 14.10 | 14.60 | 3,618,385 | +0.23(+1.58%) |
Jun 19, 2020 | 15.17 | 15.17 | 14.29 | 14.37 | 8,387,219 | -0.34(-2.29%) |
Jun 18, 2020 | 14.89 | 15.19 | 14.70 | 14.71 | 4,693,299 | -0.22(-1.47%) |
Jun 17, 2020 | 15.67 | 15.72 | 14.91 | 14.93 | 4,345,589 | -0.72(-4.58%) |
Jun 16, 2020 | 15.97 | 16.17 | 15.48 | 15.65 | 5,119,774 | +0.29(+1.87%) |
Jun 15, 2020 | 14.79 | 15.51 | 14.64 | 15.36 | 4,627,099 | -0.08(-0.55%) |
Jun 12, 2020 | 15.56 | 15.81 | 15.21 | 15.44 | 3,882,084 | +0.46(+3.09%) |
Jun 11, 2020 | 15.56 | 16.26 | 14.85 | 14.98 | 7,836,064 | -1.69(-10.12%) |
Jun 10, 2020 | 17.18 | 17.18 | 16.56 | 16.67 | 5,650,833 | -0.47(-2.75%) |
Jun 09, 2020 | 17.37 | 17.58 | 17.05 | 17.14 | 5,050,917 | -0.80(-4.46%) |
Jun 08, 2020 | 18.43 | 18.50 | 17.50 | 17.94 | 7,951,494 | +0.05(+0.28%) |
Jun 05, 2020 | 17.50 | 17.94 | 17.15 | 17.89 | 9,810,555 | +1.68(+10.35%) |
Jun 04, 2020 | 15.73 | 16.25 | 15.54 | 16.21 | 10,541,655 | +0.34(+2.12%) |
Jun 03, 2020 | 15.56 | 16.00 | 15.53 | 15.87 | 6,261,298 | +0.59(+3.89%) |
Jun 02, 2020 | 14.92 | 15.29 | 14.85 | 15.28 | 5,892,001 | +0.59(+3.98%) |
Jun 01, 2020 | 14.24 | 14.77 | 14.11 | 14.69 | 5,556,555 | +0.38(+2.69%) |
May 29, 2020 | 14.46 | 14.55 | 14.09 | 14.31 | 6,466,964 | -0.26(-1.78%) |
May 28, 2020 | 14.61 | 14.85 | 14.42 | 14.57 | 5,170,884 | -0.09(-0.63%) |
May 27, 2020 | 14.88 | 14.95 | 14.22 | 14.66 | 5,003,477 | -0.08(-0.57%) |
May 26, 2020 | 14.99 | 15.04 | 14.66 | 14.74 | 5,495,644 | +0.45(+3.16%) |
May 22, 2020 | 14.44 | 14.48 | 14.09 | 14.29 | 4,617,482 | -0.36(-2.45%) |
May 21, 2020 | 15.42 | 15.46 | 14.57 | 14.65 | 5,828,352 | -0.69(-4.47%) |
May 20, 2020 | 14.76 | 15.43 | 14.68 | 15.34 | 8,288,637 | +0.96(+6.69%) |
May 19, 2020 | 14.51 | 14.80 | 14.26 | 14.38 | 8,614,473 | -0.03(-0.17%) |
May 18, 2020 | 14.41 | 14.87 | 14.21 | 14.40 | 6,510,212 | +0.90(+6.69%) |
May 15, 2020 | 13.25 | 13.77 | 13.10 | 13.50 | 6,484,312 | +0.29(+2.21%) |
May 14, 2020 | 13.03 | 13.41 | 12.47 | 13.21 | 6,718,556 | -0.04(-0.32%) |
May 13, 2020 | 14.10 | 14.13 | 13.13 | 13.25 | 6,379,352 | -0.83(-5.88%) |
May 12, 2020 | 14.38 | 14.58 | 14.07 | 14.07 | 6,700,027 | -0.11(-0.77%) |
May 11, 2020 | 14.15 | 14.40 | 13.96 | 14.18 | 5,924,895 | -0.11(-0.76%) |
May 08, 2020 | 14.17 | 14.45 | 14.03 | 14.29 | 6,401,518 | +0.48(+3.45%) |
May 07, 2020 | 13.67 | 13.92 | 13.51 | 13.82 | 9,410,621 | +0.49(+3.70%) |
May 06, 2020 | 13.40 | 14.20 | 13.30 | 13.32 | 9,692,436 | -0.53(-3.80%) |
May 05, 2020 | 14.84 | 14.95 | 13.83 | 13.85 | 13,735,829 | -0.22(-1.54%) |
May 04, 2020 | 13.66 | 14.49 | 13.58 | 14.07 | 21,736,034 | -0.28(-1.98%) |
May 01, 2020 | 14.50 | 14.74 | 13.96 | 14.35 | 8,168,324 | -0.57(-3.81%) |
Apr 30, 2020 | 15.89 | 16.02 | 14.78 | 14.92 | 10,913,067 | -0.98(-6.15%) |
Apr 29, 2020 | 14.52 | 16.01 | 14.46 | 15.90 | 12,697,866 | +1.96(+14.10%) |
Apr 28, 2020 | 13.37 | 14.02 | 13.29 | 13.93 | 7,257,218 | +0.72(+5.44%) |
Apr 27, 2020 | 13.00 | 13.31 | 12.61 | 13.21 | 7,915,506 | +0.18(+1.35%) |
Apr 24, 2020 | 13.33 | 13.44 | 12.94 | 13.04 | 7,284,382 | -0.08(-0.57%) |
Apr 23, 2020 | 13.41 | 13.72 | 13.09 | 13.11 | 9,685,861 | +0.14(+1.10%) |
Apr 22, 2020 | 12.75 | 13.03 | 12.52 | 12.97 | 9,990,029 | +0.79(+6.52%) |
Apr 21, 2020 | 11.93 | 12.36 | 11.69 | 12.18 | 12,694,328 | -0.15(-1.22%) |
Apr 20, 2020 | 11.80 | 12.97 | 11.68 | 12.33 | 11,979,021 | -0.40(-3.15%) |
Apr 17, 2020 | 12.12 | 12.85 | 11.99 | 12.73 | 8,903,546 | +0.77(+6.43%) |
Apr 16, 2020 | 12.53 | 12.72 | 11.94 | 11.96 | 9,362,033 | -0.73(-5.73%) |
Apr 15, 2020 | 13.16 | 13.16 | 12.44 | 12.69 | 7,772,273 | -0.89(-6.58%) |
Apr 14, 2020 | 13.46 | 14.02 | 13.38 | 13.58 | 9,618,290 | -0.09(-0.67%) |
Apr 13, 2020 | 14.15 | 14.19 | 13.45 | 13.67 | 8,986,865 | +0.06(+0.43%) |
Apr 09, 2020 | 14.32 | 14.69 | 13.19 | 13.62 | 16,093,529 | -0.31(-2.22%) |
Apr 08, 2020 | 13.83 | 14.28 | 13.57 | 13.92 | 10,025,485 | +0.14(+1.03%) |
Apr 07, 2020 | 14.84 | 15.18 | 13.71 | 13.78 | 16,116,992 | -0.38(-2.71%) |
Apr 06, 2020 | 13.79 | 14.28 | 13.14 | 14.17 | 10,783,266 | +0.59(+4.37%) |
Apr 03, 2020 | 14.86 | 14.99 | 13.00 | 13.57 | 12,032,757 | -0.51(-3.62%) |
Apr 02, 2020 | 14.24 | 16.01 | 13.10 | 14.08 | 30,223,706 | +1.04(+7.94%) |
Apr 01, 2020 | 12.55 | 13.90 | 12.37 | 13.05 | 17,935,698 | -0.16(-1.20%) |
Mar 31, 2020 | 11.68 | 13.44 | 11.54 | 13.21 | 30,371,540 | +1.99(+17.73%) |
Mar 30, 2020 | 9.654 | 11.40 | 9.461 | 11.22 | 31,552,758 | +1.41(+14.41%) |
Mar 27, 2020 | 10.25 | 10.28 | 9.683 | 9.804 | 22,833,524 | -0.88(-8.22%) |
Mar 26, 2020 | 11.41 | 11.82 | 10.55 | 10.68 | 19,222,186 | -0.56(-4.98%) |
Mar 25, 2020 | 10.46 | 11.59 | 9.904 | 11.24 | 12,889,484 | +1.22(+12.18%) |
Mar 24, 2020 | 9.612 | 10.07 | 9.152 | 10.02 | 28,248,952 | +1.15(+13.01%) |
Mar 23, 2020 | 9.202 | 9.545 | 8.525 | 8.868 | 18,080,746 | -0.40(-4.33%) |
Mar 20, 2020 | 9.612 | 9.954 | 9.060 | 9.269 | 19,842,264 | +0.32(+3.55%) |
Mar 19, 2020 | 8.868 | 9.328 | 8.625 | 8.951 | 15,160,293 | +0.22(+2.49%) |
Mar 18, 2020 | 9.537 | 10.15 | 8.024 | 8.734 | 15,356,151 | -1.79(-17.00%) |
Mar 17, 2020 | 11.38 | 11.40 | 9.695 | 10.52 | 16,674,316 | -0.79(-6.95%) |
Mar 16, 2020 | 12.03 | 12.29 | 11.03 | 11.31 | 9,688,158 | -2.26(-16.69%) |
Mar 13, 2020 | 13.83 | 13.83 | 12.32 | 13.57 | 12,035,988 | +1.18(+9.51%) |
Mar 12, 2020 | 14.65 | 14.69 | 12.28 | 12.39 | 12,914,764 | -3.38(-21.45%) |
Mar 11, 2020 | 16.36 | 16.57 | 15.06 | 15.78 | 10,873,834 | -1.11(-6.58%) |
Mar 10, 2020 | 17.95 | 17.99 | 16.02 | 16.89 | 12,471,462 | -0.01(-0.05%) |
Mar 09, 2020 | 16.02 | 18.60 | 15.11 | 16.90 | 17,410,750 | -4.03(-19.25%) |
Mar 06, 2020 | 21.18 | 21.49 | 20.50 | 20.93 | 8,964,446 | -0.78(-3.58%) |
Mar 05, 2020 | 21.95 | 22.17 | 21.50 | 21.71 | 4,600,208 | -0.62(-2.77%) |
Mar 04, 2020 | 22.39 | 22.49 | 22.02 | 22.32 | 5,062,151 | +0.28(+1.29%) |
Mar 03, 2020 | 23.07 | 23.07 | 22.01 | 22.04 | 5,713,017 | -0.82(-3.59%) |
Mar 02, 2020 | 22.98 | 23.00 | 22.24 | 22.86 | 8,455,050 | +0.08(+0.36%) |
Feb 28, 2020 | 22.31 | 22.78 | 22.01 | 22.78 | 10,494,610 | -0.03(-0.14%) |
Feb 27, 2020 | 22.93 | 23.27 | 22.54 | 22.81 | 9,111,370 | -0.66(-2.81%) |
Feb 26, 2020 | 24.07 | 24.26 | 23.45 | 23.47 | 4,451,579 | -0.56(-2.34%) |
Feb 25, 2020 | 24.30 | 24.35 | 23.84 | 24.03 | 5,947,376 | -0.21(-0.89%) |
Feb 24, 2020 | 24.36 | 24.42 | 24.16 | 24.25 | 4,722,389 | -0.83(-3.32%) |
Feb 21, 2020 | 25.04 | 25.17 | 24.80 | 25.08 | 2,606,779 | -0.06(-0.23%) |
Feb 20, 2020 | 25.16 | 25.45 | 25.04 | 25.14 | 3,392,860 | -0.02(-0.07%) |
Feb 19, 2020 | 24.89 | 25.21 | 24.83 | 25.15 | 4,649,810 | +0.40(+1.60%) |
Feb 18, 2020 | 24.49 | 24.87 | 24.44 | 24.76 | 10,338,818 | +0.18(+0.74%) |
Feb 14, 2020 | 24.47 | 24.58 | 24.37 | 24.58 | 3,094,619 | +0.22(+0.91%) |
Feb 13, 2020 | 24.23 | 24.37 | 24.20 | 24.35 | 2,866,866 | -0.03(-0.14%) |
Feb 12, 2020 | 24.58 | 24.65 | 24.16 | 24.39 | 3,417,129 | +0.12(+0.48%) |
Feb 11, 2020 | 24.47 | 24.49 | 24.23 | 24.27 | 3,120,349 | +0.05(+0.20%) |
Feb 10, 2020 | 23.87 | 24.24 | 23.68 | 24.22 | 5,850,944 | +0.21(+0.86%) |
Feb 07, 2020 | 24.28 | 24.35 | 23.88 | 24.02 | 8,873,931 | -0.49(-1.99%) |
Feb 06, 2020 | 25.20 | 25.23 | 24.29 | 24.50 | 6,561,787 | -0.90(-3.54%) |
Feb 05, 2020 | 25.20 | 25.50 | 25.07 | 25.40 | 5,116,468 | +0.62(+2.50%) |
Feb 04, 2020 | 25.30 | 25.37 | 24.76 | 24.78 | 4,163,129 | -0.07(-0.27%) |
Feb 03, 2020 | 25.18 | 25.33 | 24.75 | 24.85 | 5,580,928 | -0.40(-1.57%) |
Jan 31, 2020 | 25.75 | 25.81 | 25.08 | 25.25 | 5,561,080 | -0.81(-3.10%) |
Jan 30, 2020 | 25.75 | 26.07 | 25.58 | 26.05 | 4,637,182 | +0.12(+0.45%) |
Jan 29, 2020 | 26.25 | 26.36 | 25.94 | 25.94 | 3,401,441 | -0.12(-0.44%) |
Jan 28, 2020 | 26.02 | 26.24 | 25.89 | 26.05 | 3,696,316 | +0.10(+0.38%) |
Jan 27, 2020 | 26.13 | 26.20 | 25.91 | 25.95 | 3,934,529 | -0.73(-2.75%) |
Jan 24, 2020 | 26.92 | 26.99 | 26.40 | 26.69 | 3,686,666 | -0.33(-1.22%) |
Jan 23, 2020 | 27.05 | 27.09 | 26.61 | 27.02 | 3,938,671 | -0.30(-1.09%) |
Jan 22, 2020 | 27.49 | 27.49 | 27.19 | 27.32 | 3,555,002 | -0.21(-0.75%) |
Jan 21, 2020 | 27.61 | 27.65 | 27.44 | 27.52 | 3,654,762 | -0.21(-0.77%) |
Jan 17, 2020 | 28.03 | 28.11 | 27.56 | 27.74 | 3,408,576 | -0.31(-1.12%) |
Jan 16, 2020 | 28.39 | 28.51 | 27.98 | 28.05 | 5,684,050 | -0.25(-0.87%) |
Jan 15, 2020 | 28.40 | 28.52 | 28.00 | 28.30 | 5,150,174 | -0.16(-0.55%) |
Jan 14, 2020 | 27.99 | 28.48 | 27.90 | 28.46 | 4,788,988 | +0.38(+1.35%) |
Jan 13, 2020 | 28.24 | 28.25 | 27.87 | 28.08 | 2,762,716 | -0.21(-0.76%) |
Jan 10, 2020 | 28.14 | 28.47 | 27.92 | 28.29 | 5,434,334 | +0.18(+0.65%) |
Jan 09, 2020 | 27.94 | 28.11 | 27.45 | 28.11 | 4,945,616 | +0.12(+0.44%) |
Jan 08, 2020 | 28.07 | 28.25 | 27.75 | 27.98 | 5,517,214 | -0.16(-0.56%) |
Jan 07, 2020 | 27.73 | 28.15 | 27.66 | 28.14 | 7,298,559 | +0.16(+0.56%) |
Jan 06, 2020 | 27.18 | 27.99 | 27.18 | 27.98 | 5,170,248 | +0.90(+3.32%) |
Jan 03, 2020 | 27.31 | 27.70 | 27.02 | 27.09 | 5,404,889 | +0.03(+0.12%) |
Jan 02, 2020 | 27.18 | 27.35 | 26.87 | 27.05 | 2,885,491 | -0.02(-0.06%) |
Dec 31, 2019 | 26.90 | 27.17 | 26.83 | 27.07 | 2,443,318 | +0.12(+0.43%) |
Dec 30, 2019 | 26.97 | 27.16 | 26.90 | 26.95 | 3,087,484 | +0.02(+0.09%) |
Dec 27, 2019 | 27.09 | 27.18 | 26.90 | 26.93 | 2,182,676 | -0.22(-0.82%) |
Dec 26, 2019 | 26.85 | 27.21 | 26.80 | 27.15 | 2,527,364 | +0.42(+1.57%) |
Dec 24, 2019 | 26.79 | 26.90 | 26.64 | 26.73 | 948,415 | -0.07(-0.25%) |
Dec 23, 2019 | 26.57 | 26.84 | 26.51 | 26.80 | 1,930,423 | +0.22(+0.84%) |
Dec 20, 2019 | 26.80 | 27.04 | 26.55 | 26.57 | 4,225,883 | -0.34(-1.26%) |
Dec 19, 2019 | 26.57 | 26.99 | 26.52 | 26.91 | 5,399,538 | +0.27(+1.02%) |
Dec 18, 2019 | 26.66 | 26.83 | 26.49 | 26.64 | 5,358,737 | -0.01(-0.03%) |
Dec 17, 2019 | 26.63 | 26.83 | 26.52 | 26.65 | 3,058,211 | +0.12(+0.47%) |
Dec 16, 2019 | 26.28 | 26.58 | 26.24 | 26.52 | 4,138,462 | +0.31(+1.16%) |
Dec 13, 2019 | 26.38 | 26.52 | 26.16 | 26.22 | 3,310,669 | -0.15(-0.56%) |
Dec 12, 2019 | 26.22 | 26.64 | 26.05 | 26.37 | 2,704,269 | +0.20(+0.76%) |
Dec 11, 2019 | 26.30 | 26.38 | 26.05 | 26.17 | 2,009,338 | -0.09(-0.35%) |
Dec 10, 2019 | 26.18 | 26.39 | 26.02 | 26.26 | 2,474,235 | +0.04(+0.16%) |
Dec 09, 2019 | 26.28 | 26.48 | 26.14 | 26.22 | 1,887,374 | -0.12(-0.44%) |
Dec 06, 2019 | 25.62 | 26.40 | 25.60 | 26.33 | 3,343,506 | +0.78(+3.07%) |
Dec 05, 2019 | 25.96 | 26.00 | 25.53 | 25.55 | 3,314,364 | -0.30(-1.15%) |
Dec 04, 2019 | 25.64 | 26.01 | 25.43 | 25.85 | 3,409,097 | +0.54(+2.15%) |
Dec 03, 2019 | 25.46 | 25.63 | 25.25 | 25.30 | 3,858,446 | -0.40(-1.57%) |
Dec 02, 2019 | 25.81 | 25.86 | 25.49 | 25.71 | 4,476,376 | +0.05(+0.21%) |
Nov 29, 2019 | 25.56 | 25.79 | 25.54 | 25.65 | 1,214,860 | -0.08(-0.32%) |
Nov 27, 2019 | 25.81 | 25.82 | 25.51 | 25.73 | 2,095,925 | -0.02(-0.06%) |
Nov 26, 2019 | 25.94 | 25.94 | 25.57 | 25.75 | 9,300,366 | -0.19(-0.72%) |
Nov 25, 2019 | 25.66 | 25.94 | 25.49 | 25.94 | 3,197,162 | +0.26(+1.02%) |
Nov 22, 2019 | 25.98 | 25.99 | 25.60 | 25.68 | 1,936,433 | -0.20(-0.79%) |
Nov 21, 2019 | 25.73 | 25.96 | 25.64 | 25.88 | 2,044,807 | +0.26(+1.02%) |
Nov 20, 2019 | 25.67 | 25.76 | 25.37 | 25.62 | 3,136,118 | -0.06(-0.22%) |
Nov 19, 2019 | 26.04 | 26.04 | 25.55 | 25.68 | 3,375,446 | -0.33(-1.26%) |
Nov 18, 2019 | 26.38 | 26.47 | 25.93 | 26.00 | 2,766,815 | -0.52(-1.97%) |
Nov 15, 2019 | 26.31 | 26.55 | 26.23 | 26.53 | 3,089,357 | +0.32(+1.22%) |
Nov 14, 2019 | 26.12 | 26.36 | 26.06 | 26.21 | 2,666,699 | +0.15(+0.56%) |
Nov 13, 2019 | 25.77 | 26.22 | 25.77 | 26.06 | 2,628,262 | +0.02(+0.06%) |
Nov 12, 2019 | 26.28 | 26.45 | 26.02 | 26.04 | 2,395,325 | -0.22(-0.84%) |
Nov 11, 2019 | 26.14 | 26.36 | 26.09 | 26.27 | 2,663,702 | -0.12(-0.46%) |
Nov 08, 2019 | 26.14 | 26.40 | 26.00 | 26.39 | 4,351,588 | +0.08(+0.31%) |
Nov 07, 2019 | 25.76 | 26.36 | 25.61 | 26.31 | 5,134,712 | +0.83(+3.27%) |
Nov 06, 2019 | 25.73 | 25.96 | 25.33 | 25.47 | 6,696,741 | -0.34(-1.30%) |
Nov 05, 2019 | 25.74 | 25.99 | 25.69 | 25.81 | 3,495,117 | +0.18(+0.70%) |
Nov 04, 2019 | 25.46 | 25.75 | 25.39 | 25.63 | 5,529,576 | +0.38(+1.52%) |
Nov 01, 2019 | 24.45 | 25.28 | 24.35 | 25.24 | 4,336,043 | +0.99(+4.08%) |
Oct 31, 2019 | 24.53 | 24.54 | 23.63 | 24.26 | 6,033,393 | -0.42(-1.69%) |
Oct 30, 2019 | 24.86 | 24.92 | 24.49 | 24.67 | 6,367,992 | -0.07(-0.26%) |
Oct 29, 2019 | 24.71 | 24.88 | 24.49 | 24.74 | 3,551,950 | -0.11(-0.46%) |
Oct 28, 2019 | 24.95 | 25.24 | 24.85 | 24.85 | 3,065,756 | -0.02(-0.10%) |
Oct 25, 2019 | 24.70 | 24.95 | 24.66 | 24.88 | 2,673,550 | +0.09(+0.36%) |
Oct 24, 2019 | 25.02 | 25.02 | 24.64 | 24.79 | 2,637,638 | -0.08(-0.33%) |
Oct 23, 2019 | 25.04 | 25.09 | 24.70 | 24.87 | 2,922,125 | -0.16(-0.65%) |
Oct 22, 2019 | 25.02 | 25.35 | 24.99 | 25.03 | 3,047,428 | +0.00(+0.00%) |
Oct 21, 2019 | 24.66 | 25.05 | 24.65 | 25.03 | 2,954,397 | +0.40(+1.63%) |
Oct 18, 2019 | 24.78 | 24.95 | 24.61 | 24.63 | 3,291,201 | -0.09(-0.36%) |
Oct 17, 2019 | 24.51 | 24.87 | 24.44 | 24.72 | 3,210,045 | +0.29(+1.20%) |
Oct 16, 2019 | 24.28 | 24.47 | 24.09 | 24.43 | 3,065,827 | +0.11(+0.44%) |
Oct 15, 2019 | 24.32 | 24.57 | 24.21 | 24.32 | 3,615,612 | -0.14(-0.57%) |
Oct 14, 2019 | 24.10 | 24.67 | 24.07 | 24.46 | 1,839,382 | +0.11(+0.47%) |
Oct 11, 2019 | 24.44 | 24.57 | 24.30 | 24.35 | 3,226,450 | +0.25(+1.05%) |
Oct 10, 2019 | 23.99 | 24.25 | 23.87 | 24.09 | 2,317,239 | +0.24(+0.99%) |
Oct 09, 2019 | 23.99 | 24.01 | 23.70 | 23.86 | 3,311,578 | +0.09(+0.38%) |
Oct 08, 2019 | 24.33 | 24.33 | 23.75 | 23.77 | 4,224,956 | -0.72(-2.94%) |
Oct 07, 2019 | 24.55 | 24.65 | 24.48 | 24.48 | 4,416,426 | -0.01(-0.03%) |
Oct 04, 2019 | 24.48 | 24.58 | 24.40 | 24.49 | 2,685,546 | +0.10(+0.40%) |
Oct 03, 2019 | 24.36 | 24.43 | 24.13 | 24.39 | 2,677,548 | -0.10(-0.40%) |
Oct 02, 2019 | 24.85 | 24.86 | 24.39 | 24.49 | 4,145,521 | -0.58(-2.31%) |
Oct 01, 2019 | 25.78 | 25.91 | 24.98 | 25.07 | 3,481,842 | -0.73(-2.82%) |
Sep 30, 2019 | 25.68 | 25.98 | 25.68 | 25.80 | 2,787,129 | -0.09(-0.35%) |
Sep 27, 2019 | 25.75 | 25.96 | 25.74 | 25.89 | 2,968,422 | +0.07(+0.25%) |
Sep 26, 2019 | 25.85 | 25.99 | 25.76 | 25.82 | 2,499,968 | -0.03(-0.13%) |
Sep 25, 2019 | 25.91 | 25.96 | 25.78 | 25.86 | 2,105,315 | -0.18(-0.69%) |
Sep 24, 2019 | 25.96 | 26.09 | 25.76 | 26.04 | 2,731,594 | +0.09(+0.35%) |
Sep 23, 2019 | 25.89 | 26.09 | 25.85 | 25.95 | 1,865,617 | +0.02(+0.06%) |
Sep 20, 2019 | 26.15 | 26.28 | 25.85 | 25.93 | 2,622,141 | -0.11(-0.44%) |
Sep 19, 2019 | 26.17 | 26.35 | 26.03 | 26.04 | 2,670,043 | -0.02(-0.06%) |
Sep 18, 2019 | 26.05 | 26.20 | 25.91 | 26.06 | 3,161,990 | -0.19(-0.72%) |
Sep 17, 2019 | 26.46 | 26.48 | 25.93 | 26.25 | 5,367,437 | -0.25(-0.96%) |
Sep 16, 2019 | 25.74 | 26.75 | 25.62 | 26.50 | 7,331,862 | +1.66(+6.68%) |
Sep 13, 2019 | 25.22 | 25.33 | 24.75 | 24.84 | 3,739,813 | -0.22(-0.88%) |
Sep 12, 2019 | 24.68 | 25.16 | 24.56 | 25.06 | 2,298,344 | +0.10(+0.39%) |
Sep 11, 2019 | 25.11 | 25.26 | 24.75 | 24.97 | 3,421,648 | +0.01(+0.03%) |
Sep 10, 2019 | 24.57 | 25.17 | 24.55 | 24.96 | 3,752,677 | +0.54(+2.21%) |
Sep 09, 2019 | 24.51 | 24.75 | 24.39 | 24.42 | 2,966,610 | +0.15(+0.61%) |
Sep 06, 2019 | 23.99 | 24.35 | 23.93 | 24.27 | 2,631,811 | +0.16(+0.64%) |
Sep 05, 2019 | 23.91 | 24.31 | 23.86 | 24.12 | 3,525,777 | +0.41(+1.72%) |
Sep 04, 2019 | 23.81 | 24.04 | 23.67 | 23.71 | 5,361,471 | +0.24(+1.01%) |